TSEC Corporation (6443.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD

Add to watchlist

30.95

-0.40

(-1.28%)

As of 01:30PM CST. Market open.

Time Period:

Jul 04, 2023 - Jul 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in TWDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 03, 2024	31.90	32.25	30.55	30.95	30.95	89,614,704
Jul 02, 2024	30.30	31.35	29.50	31.35	31.35	99,262,694
Jul 01, 2024	29.00	29.30	28.50	28.50	28.50	9,870,648
Jun 28, 2024	30.10	30.25	28.75	28.95	28.95	43,597,967
Jun 27, 2024	27.55	30.30	27.55	29.95	29.95	80,564,961
Jun 26, 2024	27.40	28.10	27.20	27.60	27.60	8,379,540
Jun 25, 2024	27.45	27.65	27.10	27.20	27.20	3,088,045
Jun 24, 2024	27.90	27.95	27.20	27.20	27.20	6,827,604
Jun 21, 2024	27.10	28.15	27.10	27.90	27.90	14,446,636
Jun 20, 2024	27.10	27.20	26.95	26.95	26.95	2,682,489
Jun 19, 2024	27.30	27.45	26.95	27.00	27.00	4,052,131
Jun 18, 2024	27.35	27.35	27.05	27.05	27.05	2,224,914
Jun 17, 2024	26.95	27.25	26.95	27.05	27.05	1,916,463
Jun 14, 2024	27.05	27.25	26.90	26.90	26.90	3,522,586
Jun 13, 2024	27.10	27.40	27.00	27.05	27.05	3,022,437
Jun 12, 2024	27.35	27.50	27.00	27.15	27.15	2,637,791
Jun 11, 2024	27.80	27.80	27.25	27.25	27.25	3,051,977
Jun 07, 2024	27.60	28.05	27.60	27.75	27.75	3,140,700
Jun 06, 2024	27.95	28.15	27.50	27.55	27.55	4,148,669
Jun 05, 2024	27.45	28.15	27.30	28.10	28.10	5,834,904
Jun 04, 2024	27.90	27.95	27.35	27.45	27.45	4,043,595
Jun 03, 2024	27.70	28.40	27.40	27.85	27.85	4,417,837
May 31, 2024	28.00	28.20	27.50	27.50	27.50	3,710,170
May 30, 2024	28.00	28.15	27.55	27.65	27.65	4,651,599
May 29, 2024	27.80	28.50	27.45	28.00	28.00	5,755,287
May 28, 2024	27.35	28.00	27.20	27.80	27.80	4,449,551
May 27, 2024	27.15	27.60	27.10	27.30	27.30	3,226,929
May 24, 2024	27.45	27.45	27.15	27.30	27.30	2,670,030
May 23, 2024	28.45	28.45	27.55	27.55	27.55	4,569,146
May 22, 2024	28.10	28.60	28.00	28.00	28.00	4,766,075
May 21, 2024	28.25	28.40	27.80	27.80	27.80	4,611,665
May 20, 2024	28.65	29.25	28.20	28.20	28.20	9,074,663
May 17, 2024	28.25	29.85	28.25	28.75	28.75	29,812,311
May 16, 2024	28.10	28.25	27.85	27.90	27.90	3,388,406
May 15, 2024	28.50	28.80	28.05	28.10	28.10	8,850,863
May 14, 2024	27.55	27.80	27.40	27.65	27.65	2,792,042
May 13, 2024	27.70	28.20	27.35	27.80	27.80	5,533,516
May 10, 2024	27.00	28.20	27.00	27.60	27.60	12,090,962
May 09, 2024	27.20	27.25	26.75	26.75	26.75	1,700,777
May 08, 2024	26.90	27.10	26.55	27.05	27.05	2,528,934
May 07, 2024	27.00	27.15	26.65	26.90	26.90	3,298,533
May 06, 2024	27.60	27.65	26.50	27.00	27.00	4,004,614
May 03, 2024	27.80	27.90	27.35	27.35	27.35	3,297,846
May 02, 2024	27.85	28.05	27.50	27.50	27.50	4,035,648
Apr 30, 2024	28.20	28.30	27.85	27.85	27.85	2,314,920
Apr 29, 2024	27.95	28.15	27.75	28.00	28.00	4,159,840
Apr 26, 2024	28.00	28.25	27.85	27.90	27.90	3,569,795
Apr 25, 2024	28.30	28.55	28.00	28.00	28.00	3,131,374
Apr 24, 2024	28.85	29.40	28.35	28.35	28.35	8,939,746
Apr 23, 2024	28.10	28.75	27.55	28.30	28.30	7,181,291
Apr 22, 2024	29.00	29.40	28.00	28.00	28.00	10,966,605
Apr 19, 2024	29.25	29.90	28.45	28.70	28.70	27,703,595
Apr 18, 2024	28.40	29.50	28.25	28.75	28.75	8,675,446
Apr 17, 2024	28.25	29.10	28.20	28.35	28.35	6,636,475
Apr 16, 2024	29.15	29.30	27.75	28.40	28.40	9,150,142
Apr 15, 2024	29.20	29.75	28.85	29.40	29.40	7,014,731
Apr 12, 2024	29.05	29.70	28.65	29.25	29.25	7,461,550
Apr 11, 2024	29.90	29.90	29.05	29.05	29.05	6,864,692
Apr 10, 2024	29.30	30.90	29.15	29.75	29.75	23,800,528
Apr 09, 2024	29.25	29.40	28.90	29.10	29.10	6,311,943
Apr 08, 2024	27.85	29.75	27.50	29.50	29.50	10,287,223
Apr 03, 2024	28.65	28.65	28.05	28.10	28.10	6,059,741
Apr 02, 2024	28.90	29.10	28.75	28.75	28.75	3,127,924
Apr 01, 2024	29.45	29.45	28.85	28.90	28.90	3,723,228
Mar 29, 2024	30.10	30.30	29.15	29.20	29.20	13,419,000
Mar 28, 2024	28.75	30.00	28.75	29.70	29.70	20,034,406
Mar 27, 2024	29.00	29.10	28.60	28.65	28.65	7,640,876
Mar 26, 2024	29.35	30.00	28.90	29.05	29.05	17,686,214
Mar 25, 2024	29.45	29.65	28.85	29.10	29.10	11,299,287
Mar 22, 2024	28.90	30.15	28.90	29.35	29.35	45,857,191
Mar 21, 2024	26.25	28.70	26.25	28.70	28.70	29,155,141
Mar 20, 2024	26.35	26.50	26.10	26.10	26.10	3,437,814
Mar 19, 2024	26.75	26.80	26.35	26.35	26.35	2,245,560
Mar 18, 2024	27.10	27.20	26.70	26.70	26.70	1,940,376
Mar 15, 2024	27.00	27.15	26.30	27.10	27.10	5,643,455
Mar 14, 2024	27.00	27.10	26.75	26.90	26.90	2,122,411
Mar 13, 2024	27.25	27.30	26.70	26.70	26.70	2,997,195
Mar 12, 2024	27.10	27.45	26.90	27.25	27.25	3,816,607
Mar 11, 2024	26.25	27.45	26.05	27.15	27.15	7,489,587
Mar 08, 2024	26.00	26.80	26.00	26.25	26.25	6,193,566
Mar 07, 2024	26.40	26.70	26.00	26.00	26.00	6,072,721
Mar 06, 2024	26.80	26.80	26.30	26.30	26.30	6,569,514
Mar 05, 2024	27.15	27.50	26.65	26.65	26.65	7,349,543
Mar 04, 2024	27.25	27.45	27.05	27.05	27.05	4,448,307
Mar 01, 2024	27.85	27.95	27.20	27.20	27.20	4,540,925
Feb 29, 2024	27.20	27.90	27.00	27.85	27.85	4,979,410
Feb 27, 2024	27.80	27.90	27.10	27.20	27.20	4,258,818
Feb 26, 2024	27.55	28.10	27.55	27.75	27.75	2,138,661
Feb 23, 2024	27.90	27.90	27.50	27.55	27.55	3,984,191
Feb 22, 2024	28.20	28.25	27.90	27.90	27.90	2,239,387
Feb 21, 2024	27.95	28.35	27.95	28.10	28.10	2,372,406
Feb 20, 2024	28.30	28.35	27.80	27.90	27.90	2,674,175
Feb 19, 2024	27.85	28.45	27.85	28.15	28.15	2,376,945
Feb 16, 2024	27.55	28.10	27.55	27.70	27.70	2,734,969
Feb 15, 2024	27.60	27.60	27.10	27.35	27.35	4,263,881
Feb 05, 2024	28.25	28.30	27.90	28.00	28.00	2,167,468
Feb 02, 2024	28.60	28.60	28.20	28.25	28.25	1,443,347
Feb 01, 2024	28.45	28.50	28.30	28.35	28.35	1,308,128
Jan 31, 2024	28.35	28.60	28.35	28.40	28.40	1,716,446
Jan 30, 2024	28.20	28.70	28.05	28.55	28.55	3,786,502
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,223.67+269.87(+1.23%)

S&P 5005,537.02+28.01(+0.51%)

DOW39,308.00-23.90(-0.06%)

CAD/USD0.7338+0.0005(+0.06%)

CRUDE OIL83.880.00(0.00%)

Bitcoin CAD82,311.60-2,174.15(-2.57%)

TSEC Corporation (6443.TW)

S&P/TSX
22,223.67
+269.87(+1.23%)

S&P 500
5,537.02
+28.01(+0.51%)

DOW
39,308.00
-23.90(-0.06%)

CAD/USD
0.7338
+0.0005(+0.06%)

CRUDE OIL
83.88
0.00(0.00%)

Bitcoin CAD
82,311.60
-2,174.15(-2.57%)